Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00105000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 1 | 73 | 54.98% |
| SWKS240517C00105000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 535 | 965 | 35.94% |
| SWKS240524C00105000 | 2024-05-01 2:15PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.45 | 0.00 | - | 8 | 4 | 40.92% |
| SWKS240531C00105000 | 2024-04-29 12:24PM EDT | 2024-05-31 | 5.88 | 0.05 | 0.20 | 0.00 | - | 2 | 27 | 29.20% |
| SWKS240621C00105000 | 2024-05-03 12:12PM EDT | 2024-06-21 | 0.52 | 0.35 | 0.50 | +0.17 | +48.57% | 301 | 444 | 27.59% |
| SWKS240816C00105000 | 2024-05-02 12:43PM EDT | 2024-08-16 | 1.68 | 1.95 | 2.15 | 0.00 | - | 28 | 149 | 31.30% |
| SWKS241115C00105000 | 2024-05-03 11:54AM EDT | 2024-11-15 | 4.90 | 4.30 | 4.50 | +0.20 | +4.26% | 1 | 66 | 32.89% |
| SWKS250117C00105000 | 2024-05-03 1:59PM EDT | 2025-01-17 | 5.70 | 5.50 | 5.70 | +0.90 | +18.75% | 3 | 190 | 32.73% |
| SWKS250620C00105000 | 2024-05-03 1:42PM EDT | 2025-06-20 | 8.81 | 8.40 | 8.90 | -1.19 | -11.90% | 14 | 62 | 34.31% |
| SWKS260116C00105000 | 2024-04-30 9:52AM EDT | 2026-01-16 | 21.70 | 11.40 | 12.00 | 0.00 | - | 3 | 61 | 34.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00105000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 12.35 | 12.10 | 12.90 | -3.42 | -21.69% | 640 | 1,000 | 69.19% |
| SWKS240517P00105000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 12.50 | 12.10 | 13.50 | -3.04 | -19.56% | 4 | 131 | 64.06% |
| SWKS240524P00105000 | 2024-05-02 12:39PM EDT | 2024-05-24 | 15.65 | 12.50 | 14.90 | 0.00 | - | 1 | 6 | 55.74% |
| SWKS240621P00105000 | 2024-05-02 3:41PM EDT | 2024-06-21 | 16.53 | 11.80 | 14.90 | 0.00 | - | 2 | 654 | 48.21% |
| SWKS240816P00105000 | 2024-05-01 1:39PM EDT | 2024-08-16 | 15.80 | 12.20 | 15.50 | 0.00 | - | 11 | 208 | 36.54% |
| SWKS241115P00105000 | 2024-04-23 10:09AM EDT | 2024-11-15 | 12.30 | 14.40 | 16.30 | 0.00 | - | 1 | 27 | 30.12% |
| SWKS250117P00105000 | 2024-04-24 11:09AM EDT | 2025-01-17 | 12.50 | 15.90 | 16.80 | 0.00 | - | 1 | 1,080 | 27.97% |
| SWKS250620P00105000 | 2024-03-28 1:22PM EDT | 2025-06-20 | 12.50 | 13.50 | 16.00 | 0.00 | - | 5 | 20 | 19.90% |
| SWKS260116P00105000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 15.70 | 20.60 | 21.20 | 0.00 | - | 1 | 30 | 27.57% |
© 2024 Yahoo. All rights reserved.